Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.00	24.09	23.51	23.58	338,621	-0.49(-2.04%)
Jul 30, 2014	24.01	24.08	23.63	24.07	157,437	+0.19(+0.80%)
Jul 29, 2014	24.03	24.25	23.61	23.88	360,976	-0.12(-0.50%)
Jul 28, 2014	24.02	24.53	23.58	24.00	141,473	-0.02(-0.08%)
Jul 25, 2014	24.10	24.47	23.85	24.02	365,705	-0.08(-0.33%)
Jul 24, 2014	23.75	24.22	23.71	24.10	190,194	+0.39(+1.64%)
Jul 23, 2014	24.09	24.19	23.58	23.71	142,491	-0.27(-1.13%)
Jul 22, 2014	24.18	24.31	23.89	23.98	85,110	-0.07(-0.29%)
Jul 21, 2014	24.29	24.29	23.87	24.05	153,537	-0.45(-1.84%)
Jul 18, 2014	24.25	24.62	24.25	24.50	78,553	+0.16(+0.66%)
Jul 17, 2014	24.40	24.50	24.24	24.34	67,764	-0.31(-1.26%)
Jul 16, 2014	24.58	24.87	24.17	24.65	252,498	-0.04(-0.16%)
Jul 15, 2014	24.43	25.09	24.39	24.69	348,593	+0.30(+1.23%)
Jul 14, 2014	24.39	24.91	24.00	24.39	18,098	-0.09(-0.37%)
Jul 11, 2014	24.13	24.78	24.03	24.48	182,568	+0.46(+1.92%)
Jul 10, 2014	24.00	24.42	23.53	24.02	93,768	-0.23(-0.95%)
Jul 09, 2014	23.83	24.42	23.77	24.25	162,432	+0.42(+1.76%)
Jul 08, 2014	24.03	24.40	23.53	23.83	196,049	-0.20(-0.83%)
Jul 07, 2014	24.65	24.66	23.90	24.03	84,781	-0.47(-1.92%)
Jul 03, 2014	24.79	24.50	24.50	24.50	36,200	-0.39(-1.57%)
Jul 02, 2014	24.98	25.05	24.65	24.89	220,456	+0.01(+0.04%)
Jul 01, 2014	24.67	25.05	24.67	24.88	88,401	+0.04(+0.16%)
Jun 30, 2014	24.63	24.84	24.37	24.84	52,558	+0.10(+0.40%)
Jun 27, 2014	24.86	25.07	24.21	24.74	237,424	-0.01(-0.04%)
Jun 26, 2014	25.00	25.00	24.62	24.75	125,942	-0.22(-0.88%)
Jun 25, 2014	25.04	25.04	24.64	24.97	641,718	+0.07(+0.28%)
Jun 24, 2014	25.08	25.15	24.52	24.90	104,338	-0.16(-0.64%)
Jun 23, 2014	24.83	25.31	24.83	25.06	123,046	+0.22(+0.89%)
Jun 20, 2014	24.96	25.14	24.84	24.84	98,199	-0.16(-0.64%)
Jun 19, 2014	24.92	25.15	24.85	25.00	64,721	-0.02(-0.08%)
Jun 18, 2014	25.24	25.24	24.95	25.02	61,581	-0.12(-0.48%)
Jun 17, 2014	25.08	25.48	25.08	25.14	21,219	+0.18(+0.72%)
Jun 16, 2014	24.85	25.12	24.85	24.96	81,944	-0.19(-0.76%)
Jun 13, 2014	24.81	25.40	24.81	25.15	114,876	+0.33(+1.33%)
Jun 12, 2014	24.81	25.18	24.68	24.82	144,980	-0.23(-0.92%)
Jun 11, 2014	25.11	25.25	24.82	25.05	450,390	-0.30(-1.18%)
Jun 10, 2014	24.66	25.48	24.66	25.35	323,909	+0.30(+1.20%)
Jun 06, 2014	24.88	25.31	24.68	25.05	191,635	+0.16(+0.64%)
Jun 05, 2014	25.22	25.56	24.86	24.89	283,876	-0.38(-1.50%)
Jun 04, 2014	25.73	26.00	25.18	25.27	274,919	-0.24(-0.94%)
Jun 03, 2014	26.20	26.71	25.43	25.51	254,644	-0.76(-2.89%)
Jun 02, 2014	26.81	26.81	26.03	26.27	318,273	-0.49(-1.83%)
May 30, 2014	24.16	27.15	24.14	26.76	2,138,203	+2.76(+11.50%)
May 29, 2014	23.24	24.05	23.00	24.00	220,843	+0.90(+3.90%)
May 28, 2014	23.34	23.49	23.10	23.10	175,572	-0.24(-1.03%)
May 27, 2014	23.87	23.87	23.26	23.34	392,120	-0.31(-1.31%)
May 23, 2014	23.48	23.65	23.65	23.65	279,900	+0.18(+0.79%)
May 22, 2014	23.50	23.55	23.36	23.46	46,846	+0.07(+0.32%)
May 21, 2014	23.50	23.56	23.18	23.39	202,181	-0.07(-0.30%)
May 20, 2014	23.01	23.52	23.01	23.46	116,008	+0.24(+1.03%)
May 19, 2014	23.26	23.53	23.12	23.22	200,310	-0.13(-0.56%)
May 16, 2014	23.35	23.93	23.27	23.35	604,716	-0.25(-1.06%)
May 15, 2014	23.25	23.63	22.97	23.60	119,658	+0.27(+1.16%)
May 14, 2014	22.87	23.33	22.72	23.33	100,676	+0.62(+2.73%)
May 13, 2014	22.70	22.88	22.56	22.71	214,254	+0.11(+0.49%)
May 12, 2014	22.62	22.75	22.49	22.60	116,714	+0.16(+0.71%)
May 09, 2014	22.64	22.81	22.39	22.44	127,709	-0.27(-1.19%)
May 08, 2014	22.76	23.01	22.65	22.71	162,446	-0.16(-0.70%)
May 07, 2014	22.80	22.95	22.74	22.87	118,373	+0.04(+0.18%)
May 06, 2014	22.84	23.10	22.60	22.83	390,160	+0.29(+1.29%)
May 05, 2014	22.52	22.74	22.36	22.54	364,393	-0.07(-0.31%)
May 02, 2014	22.80	22.95	22.29	22.61	567,054	+0.25(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.